Shree Renuka Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	30.06	30.20	29.60	30.05	30.05	0.30%	228,088
Aug 1, 2025	29.77	30.44	29.77	29.96	29.96	-0.33%	195,913
Jul 31, 2025	30.14	30.45	29.86	30.06	30.06	-1.99%	306,112
Jul 30, 2025	30.66	31.05	30.52	30.67	30.67	-0.23%	193,763
Jul 29, 2025	30.00	30.87	29.70	30.74	30.74	2.23%	228,902
Jul 28, 2025	30.90	30.97	29.88	30.07	30.07	-2.62%	230,678
Jul 25, 2025	31.46	31.46	30.74	30.88	30.88	-1.84%	348,557
Jul 24, 2025	31.37	31.63	31.27	31.46	31.46	-0.22%	150,554
Jul 23, 2025	31.63	32.20	31.45	31.53	31.53	-0.79%	151,455
Jul 22, 2025	31.51	32.15	31.39	31.78	31.78	1.24%	1,002,897
Jul 21, 2025	31.60	31.95	31.32	31.39	31.39	-1.69%	149,703
Jul 18, 2025	32.37	32.38	31.81	31.93	31.93	-1.33%	316,996
Jul 17, 2025	32.61	32.99	32.21	32.36	32.36	-0.61%	327,471
Jul 16, 2025	32.48	32.89	32.48	32.56	32.56	0.34%	232,677
Jul 15, 2025	32.29	32.83	32.29	32.45	32.45	0.56%	89,711
Jul 14, 2025	32.42	32.54	32.14	32.27	32.27	-0.68%	171,447
Jul 11, 2025	32.97	33.24	32.30	32.49	32.49	-1.43%	379,096
Jul 10, 2025	33.00	33.35	32.89	32.96	32.96	-0.36%	353,440
Jul 9, 2025	33.30	33.45	32.86	33.08	33.08	-0.51%	276,944
Jul 8, 2025	33.39	33.76	32.83	33.25	33.25	-0.06%	195,435
Jul 7, 2025	32.85	34.02	32.63	33.27	33.27	1.22%	256,146
Jul 4, 2025	33.40	33.40	32.66	32.87	32.87	-1.05%	513,808
Jul 3, 2025	33.16	33.58	33.12	33.22	33.22	-0.24%	435,438
Jul 2, 2025	33.55	33.55	32.96	33.30	33.30	0.76%	237,571
Jul 1, 2025	33.13	33.50	32.91	33.05	33.05	-0.18%	246,584
Jun 30, 2025	33.29	33.31	32.88	33.11	33.11	0.12%	257,800
Jun 27, 2025	32.85	33.77	32.82	33.07	33.07	0.21%	365,949
Jun 26, 2025	33.21	33.43	32.57	33.00	33.00	-0.18%	203,647
Jun 25, 2025	31.84	33.34	31.84	33.06	33.06	4.09%	294,933
Jun 24, 2025	31.50	32.19	31.50	31.76	31.76	1.53%	426,558
Jun 23, 2025	31.15	31.36	30.85	31.28	31.28	-0.41%	205,256
Jun 20, 2025	30.97	31.59	30.93	31.41	31.41	0.93%	225,631
Jun 19, 2025	31.65	32.15	30.87	31.12	31.12	-2.14%	302,634
Jun 18, 2025	31.93	32.40	31.60	31.80	31.80	-1.18%	499,333
Jun 17, 2025	33.14	33.24	32.05	32.18	32.18	-2.37%	305,984
Jun 16, 2025	32.69	33.50	31.94	32.96	32.96	-0.78%	325,083
Jun 13, 2025	33.21	33.67	32.70	33.22	33.22	-2.35%	457,907
Jun 12, 2025	34.89	35.20	33.51	34.02	34.02	-1.87%	866,397
Jun 11, 2025	34.49	35.84	34.08	34.67	34.67	1.52%	812,875
Jun 10, 2025	33.47	34.98	33.35	34.15	34.15	2.09%	574,828
Jun 9, 2025	32.89	34.10	32.89	33.45	33.45	1.92%	728,439
Jun 6, 2025	33.08	33.31	32.73	32.82	32.82	-0.97%	345,536
Jun 5, 2025	33.70	33.99	33.06	33.14	33.14	-	380,572
Jun 4, 2025	32.97	33.29	32.36	33.14	33.14	0.79%	468,004
Jun 3, 2025	33.55	33.55	32.76	32.88	32.88	-0.87%	158,398
Jun 2, 2025	32.34	33.60	32.34	33.17	33.17	1.07%	583,217
May 30, 2025	33.25	33.31	32.52	32.82	32.82	-1.47%	434,840
May 29, 2025	33.30	34.05	32.80	33.31	33.31	0.39%	558,748
May 28, 2025	32.46	33.26	32.46	33.18	33.18	2.03%	417,154
May 27, 2025	32.47	32.66	32.18	32.52	32.52	-0.21%	382,041